Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.729 | 5.822 | 5.696 | 5.754 | 7,543,519 | -0.01(-0.24%) |
Jul 30, 2009 | 5.669 | 5.846 | 5.612 | 5.767 | 8,591,153 | +0.17(+2.97%) |
Jul 29, 2009 | 5.462 | 5.623 | 5.462 | 5.601 | 6,349,902 | +0.09(+1.58%) |
Jul 28, 2009 | 5.479 | 5.547 | 5.446 | 5.514 | 5,634,782 | -0.02(-0.34%) |
Jul 27, 2009 | 5.580 | 5.656 | 5.454 | 5.533 | 6,580,080 | -0.01(-0.10%) |
Jul 24, 2009 | 5.500 | 5.574 | 5.432 | 5.539 | 5,081,723 | -0.04(-0.78%) |
Jul 23, 2009 | 5.340 | 5.628 | 5.258 | 5.582 | 9,797,859 | +0.27(+5.13%) |
Jul 22, 2009 | 5.244 | 5.381 | 5.231 | 5.310 | 5,505,145 | +0.00(+0.05%) |
Jul 21, 2009 | 5.397 | 5.495 | 5.247 | 5.307 | 7,243,106 | -0.16(-2.99%) |
Jul 20, 2009 | 5.514 | 5.571 | 5.430 | 5.470 | 6,964,941 | +0.01(+0.15%) |
Jul 17, 2009 | 5.457 | 5.509 | 5.372 | 5.462 | 6,122,339 | -0.01(-0.20%) |
Jul 16, 2009 | 5.487 | 5.544 | 5.397 | 5.473 | 8,252,080 | -0.08(-1.37%) |
Jul 15, 2009 | 5.375 | 5.585 | 5.359 | 5.549 | 11,858,246 | +0.23(+4.41%) |
Jul 14, 2009 | 5.419 | 5.446 | 5.292 | 5.315 | 5,510,782 | -0.09(-1.66%) |
Jul 13, 2009 | 5.231 | 5.424 | 5.122 | 5.405 | 11,966,884 | +0.25(+4.92%) |
Jul 10, 2009 | 5.176 | 5.220 | 5.095 | 5.152 | 7,646,050 | -0.05(-0.94%) |
Jul 09, 2009 | 5.242 | 5.310 | 5.176 | 5.201 | 7,934,094 | +0.03(+0.53%) |
Jul 08, 2009 | 5.174 | 5.277 | 5.103 | 5.174 | 22,805,098 | +0.02(+0.37%) |
Jul 07, 2009 | 5.397 | 5.449 | 5.138 | 5.155 | 17,457,486 | -0.27(-4.97%) |
Jul 06, 2009 | 5.490 | 5.511 | 5.340 | 5.424 | 15,014,155 | -0.15(-2.64%) |
Jul 02, 2009 | 5.607 | 5.664 | 5.539 | 5.571 | 8,689,505 | -0.06(-1.11%) |
Jul 01, 2009 | 5.718 | 5.759 | 5.601 | 5.634 | 10,687,086 | -0.17(-2.91%) |
Jun 30, 2009 | 5.895 | 5.909 | 5.732 | 5.803 | 7,001,191 | -0.04(-0.65%) |
Jun 29, 2009 | 5.773 | 5.887 | 5.751 | 5.841 | 5,065,429 | +0.08(+1.42%) |
Jun 26, 2009 | 5.710 | 5.805 | 5.669 | 5.759 | 7,916,639 | +0.01(+0.19%) |
Jun 25, 2009 | 5.680 | 5.759 | 5.593 | 5.748 | 6,819,427 | +0.10(+1.69%) |
Jun 24, 2009 | 5.539 | 5.716 | 5.492 | 5.653 | 5,847,971 | +0.15(+2.77%) |
Jun 23, 2009 | 5.402 | 5.596 | 5.402 | 5.500 | 8,010,742 | +0.09(+1.71%) |
Jun 22, 2009 | 5.716 | 5.737 | 5.386 | 5.408 | 9,631,126 | -0.36(-6.19%) |
Jun 19, 2009 | 5.737 | 5.819 | 5.664 | 5.765 | 9,523,447 | +0.09(+1.58%) |
Jun 18, 2009 | 5.566 | 5.716 | 5.536 | 5.675 | 7,355,442 | +0.11(+1.96%) |
Jun 17, 2009 | 5.743 | 5.775 | 5.503 | 5.566 | 9,448,213 | -0.18(-3.08%) |
Jun 16, 2009 | 5.824 | 5.838 | 5.694 | 5.743 | 5,977,105 | -0.01(-0.19%) |
Jun 15, 2009 | 5.863 | 5.898 | 5.724 | 5.754 | 9,633,987 | -0.17(-2.85%) |
Jun 12, 2009 | 5.895 | 5.928 | 5.805 | 5.922 | 5,179,377 | -0.07(-1.14%) |
Jun 11, 2009 | 5.952 | 6.040 | 5.914 | 5.991 | 5,558,744 | +0.05(+0.82%) |
Jun 10, 2009 | 6.080 | 6.110 | 5.846 | 5.942 | 8,878,526 | -0.06(-1.04%) |
Jun 09, 2009 | 5.803 | 6.034 | 5.803 | 6.004 | 8,882,341 | +0.17(+2.94%) |
Jun 08, 2009 | 5.833 | 6.031 | 5.756 | 5.833 | 12,185,207 | -0.16(-2.64%) |
Jun 05, 2009 | 6.127 | 6.244 | 5.963 | 5.991 | 12,308,836 | -0.06(-1.03%) |
Jun 04, 2009 | 5.811 | 6.086 | 5.805 | 6.053 | 15,318,079 | +0.28(+4.91%) |
Jun 03, 2009 | 5.748 | 5.950 | 5.680 | 5.770 | 9,390,886 | -0.07(-1.12%) |
Jun 02, 2009 | 5.672 | 5.925 | 5.628 | 5.835 | 10,192,118 | +0.17(+3.03%) |
Jun 01, 2009 | 5.827 | 5.971 | 5.618 | 5.664 | 19,553,708 | -0.08(-1.47%) |
May 29, 2009 | 5.590 | 5.749 | 5.525 | 5.748 | 8,829,117 | +0.10(+1.69%) |
May 28, 2009 | 5.473 | 5.680 | 5.427 | 5.653 | 11,414,600 | +0.20(+3.75%) |
May 27, 2009 | 5.590 | 5.669 | 5.424 | 5.449 | 18,993,438 | -0.22(-3.94%) |
May 26, 2009 | 5.190 | 5.686 | 5.168 | 5.672 | 18,837,344 | +0.39(+7.43%) |
May 22, 2009 | 5.152 | 5.362 | 5.092 | 5.280 | 13,733,568 | +0.17(+3.25%) |
May 21, 2009 | 4.801 | 5.141 | 4.798 | 5.114 | 19,798,346 | +0.25(+5.21%) |
May 20, 2009 | 5.005 | 5.059 | 4.847 | 4.861 | 19,463,768 | -0.02(-0.33%) |
May 19, 2009 | 5.174 | 5.185 | 4.836 | 4.877 | 20,520,964 | -0.24(-4.68%) |
May 18, 2009 | 4.915 | 5.119 | 4.915 | 5.116 | 24,552,362 | +0.25(+5.09%) |
May 15, 2009 | 4.953 | 5.002 | 4.836 | 4.869 | 16,848,044 | -0.02(-0.39%) |
May 14, 2009 | 4.806 | 4.961 | 4.768 | 4.888 | 15,623,777 | +0.09(+1.82%) |
May 13, 2009 | 4.978 | 4.983 | 4.792 | 4.801 | 21,037,728 | -0.26(-5.11%) |
May 12, 2009 | 5.293 | 5.310 | 4.980 | 5.059 | 20,425,926 | -0.20(-3.73%) |
May 11, 2009 | 5.413 | 5.487 | 5.247 | 5.255 | 14,929,847 | -0.29(-5.30%) |
May 08, 2009 | 5.468 | 5.569 | 5.334 | 5.549 | 23,564,166 | +0.09(+1.70%) |
May 07, 2009 | 5.893 | 5.893 | 5.220 | 5.457 | 29,132,044 | -0.43(-7.27%) |
May 06, 2009 | 5.500 | 5.936 | 5.500 | 5.884 | 20,845,938 | +0.41(+7.51%) |
May 05, 2009 | 5.481 | 5.634 | 5.413 | 5.473 | 11,285,742 | -0.07(-1.28%) |
May 04, 2009 | 5.340 | 5.588 | 5.274 | 5.544 | 12,887,672 | +0.27(+5.17%) |